Dark

QQQ20270617C510
QQQ Jun 17 2027 510.00 Call (QQQ270617C00510000)
option OPRA

EOD

Jul 31, 2026

212.00+3.415%(+7.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	212.0000	212.0000	212.0000	212.0000	+3.415%	1	106	0.000%
2026-07-30	205.0000	205.0000	205.0000	205.0000	+10.608%	1	105	+3.415%
2026-07-29	187.0000	187.0000	185.3400	185.3400	-6.930%	2	106	+14.384%
2026-07-28	195.0000	199.8600	195.0000	199.1400	-1.171%	79	104	+6.458%
2026-07-27	201.5000	201.5000	201.5000	201.5000	-17.543%	1	91	+5.211%
2026-07-09	244.3700	244.3700	244.3700	244.3700	+2.247%	1	90	-13.246%
2026-06-25	245.5000	245.5000	239.0000	239.0000	-8.513%	2	89	-11.297%
2026-06-15	261.2400	261.2400	261.2400	261.2400	+14.589%	1	89	-18.849%
2026-06-11	227.9800	227.9800	227.9800	227.9800	+0.881%	1	89	-7.009%
2026-06-09	226.7800	226.7800	225.9900	225.9900	-6.228%	4	88	-6.191%
2026-06-08	241.0000	241.0000	241.0000	241.0000	-5.874%	1	89	-12.033%
2026-06-04	256.0400	256.0400	256.0400	256.0400	+15.971%	1	88	-17.200%
2026-05-19	220.7800	220.7800	220.7800	220.7800	-3.547%	3	89	-3.977%
2026-05-18	228.9000	228.9000	228.9000	228.9000	-5.926%	1	92	-7.383%
2026-05-14	243.3200	243.3200	243.3200	243.3200	+1.744%	1	92	-12.872%
2026-05-13	237.5800	239.1500	237.5800	239.1500	+1.335%	8	98	-11.353%
2026-05-11	234.4600	236.0000	234.2800	236.0000	+1.392%	36	98	-10.169%
2026-05-08	230.7600	232.7600	230.7600	232.7600	+5.541%	24	108	-8.919%
2026-05-07	220.4000	220.5400	220.4000	220.5400	+1.796%	5	111	-3.872%
2026-05-06	216.6500	216.6500	216.6500	216.6500	+4.219%	1	106	-2.146%
2026-05-05	207.6500	207.8800	207.6500	207.8800	+5.186%	3	107	+1.982%
2026-05-04	197.6500	197.6500	197.6300	197.6300	-1.436%	2	107	+7.271%
2026-05-01	200.8800	200.8800	200.5100	200.5100	+6.654%	3	105	+5.730%
2026-04-30	188.0000	188.0000	188.0000	188.0000	+1.622%	1	105	+12.766%
2026-04-29	185.0000	185.0000	185.0000	185.0000	-3.187%	1	106	+14.595%
2026-04-27	191.0900	191.0900	191.0900	191.0900	+0.574%	1	105	+10.942%
2026-04-24	187.0000	190.0000	187.0000	190.0000	+3.261%	3	104	+11.579%
2026-04-23	181.6600	184.0000	181.6600	184.0000	+3.943%	2	104	+15.217%
2026-04-22	177.0200	177.0200	177.0200	177.0200	+0.170%	2	104	+19.760%
2026-04-21	176.7200	176.7200	176.7200	176.7200	+2.565%	1	107	+19.964%
2026-04-20	175.1900	175.1900	172.3000	172.3000	+1.353%	4	107	+23.041%
2026-04-16	167.4800	170.0000	167.4800	170.0000	+3.526%	3	106	+24.706%
2026-04-15	163.3600	164.2100	163.3600	164.2100	+3.186%	2	105	+29.103%
2026-04-14	159.1400	159.1400	159.1400	159.1400	+9.090%	1	107	+33.216%
2026-04-10	146.0800	146.0800	145.8800	145.8800	+2.007%	3	107	+45.325%
2026-04-09	140.5000	143.0100	140.5000	143.0100	+2.516%	37	104	+48.241%
2026-04-08	139.5000	139.5000	139.5000	139.5000	+11.600%	1	67	+51.971%
2026-04-07	123.8700	125.0000	123.8700	125.0000	+5.042%	3	67	+69.600%
2026-03-31	117.3500	119.0000	117.3500	119.0000	+12.000%	2	68	+78.151%
2026-03-30	111.3200	111.3200	106.2500	106.2500	-4.854%	2	70	+99.529%
2026-03-27	113.0400	113.0400	111.6700	111.6700	-6.747%	3	68	+89.845%
2026-03-26	119.5000	120.5000	119.5000	119.7500	-14.464%	3	68	+77.035%
2026-03-18	140.0000	140.0000	140.0000	140.0000	+1.003%	1	66	+51.429%
2026-03-16	138.6100	138.6100	138.6100	138.6100	-4.735%	16	65	+52.947%
2026-03-10	142.7000	145.5000	142.7000	145.5000	+9.448%	3	77	+45.704%
2026-03-09	132.9400	132.9400	132.9400	132.9400	-5.562%	2	78	+59.470%
2026-03-05	140.7700	140.7700	140.7700	140.7700	-6.053%	1	80	+50.600%
2026-02-25	149.8400	149.8400	149.8400	149.8400	+8.548%	1	80	+41.484%
2026-02-23	138.0400	138.0400	138.0400	138.0400	+3.946%	1	80	+53.579%
2026-02-17	132.8000	132.8000	132.8000	132.8000	-6.036%	2	80	+59.639%
2026-02-12	141.3300	141.3300	141.3300	141.3300	-4.390%	1	80	+50.004%
2026-02-10	147.8200	147.8200	147.8200	147.8200	+5.964%	1	80	+43.418%
2026-02-06	139.2900	139.5000	139.2900	139.5000	+0.461%	13	79	+51.971%
2026-02-05	136.1600	138.8600	135.3000	138.8600	-1.831%	9	66	+52.672%
2026-02-04	144.0000	144.0000	140.0000	141.4500	-12.143%	3	60	+49.876%
2026-01-30	161.0000	161.0000	161.0000	161.0000	-4.643%	10	57	+31.677%
2026-01-28	168.8400	168.8400	168.8400	168.8400	+6.029%	1	47	+25.563%
2026-01-26	159.2400	159.2400	159.2400	159.2400	+0.467%	1	47	+33.132%
2026-01-23	158.5000	158.5000	158.5000	158.5000	+6.198%	1	48	+33.754%
2026-01-21	149.2500	149.2500	149.2500	149.2500	+1.531%	3	47	+42.044%
2026-01-20	151.1600	151.1600	147.0000	147.0000	-8.622%	13	50	+44.218%
2026-01-12	160.8700	160.8700	160.8700	160.8700	+6.073%	2	47	+31.783%
2025-12-15	151.6600	151.6600	151.6600	151.6600	-3.093%	10	45	+39.786%
2025-11-28	156.5000	156.5000	156.5000	156.5000	+0.045%	2	35	+35.463%
2025-11-26	156.4300	156.4300	156.4300	156.4300	+5.283%	2	33	+35.524%
2025-11-24	148.5800	148.5800	148.5800	148.5800	-2.057%	16	33	+42.684%
2025-11-13	151.7000	151.7000	151.7000	151.7000	-6.938%	1	17	+39.750%
2025-11-10	163.0100	163.0100	163.0100	163.0100	+9.719%	1	18	+30.053%
2025-10-13	148.5700	148.5700	148.5700	148.5700	+1.268%	2	17	+42.694%
2025-10-10	146.7100	146.7100	146.7100	146.7100	-4.993%	2	16	+44.503%
2025-10-08	154.4200	154.4200	154.4200	154.4200	+4.141%	1	17	+37.288%
2025-10-02	148.2800	148.2800	148.2800	148.2800	+3.649%	1	17	+42.973%
2025-10-01	143.0600	143.0600	143.0600	143.0600	+0.683%	1	17	+48.190%
2025-09-26	139.5300	142.0900	139.5300	142.0900	-3.635%	3	17	+49.201%
2025-09-22	147.4500	147.4500	147.4500	147.4500	+4.109%	2	16	+43.778%
2025-09-18	141.6300	141.6300	141.6300	141.6300	+13.377%	5	14	+49.686%
2025-07-31	124.9200	124.9200	124.9200	124.9200	-0.857%	1	9	+69.709%
2025-07-30	126.0000	126.0000	126.0000	126.0000	-0.498%	1	9	+68.254%
2025-07-29	126.2000	126.8600	126.2000	126.6300	+2.302%	23	9	+67.417%
2025-07-28	124.2500	124.2500	123.0500	123.7800	+7.597%	24	31	+71.272%
2025-07-03	113.2200	115.6000	113.2200	115.0400	+3.640%	25	33	+84.284%
2025-07-02	111.0000	111.0000	111.0000	111.0000	0.000%	1	33	+90.991%
2025-07-01	111.1100	111.1100	111.0000	111.0000	-1.333%	2	32	+90.991%
2025-06-30	111.5300	112.5000	111.5300	112.5000	+0.420%	2	30	+88.444%
2025-06-27	111.1500	112.0300	111.1500	112.0300	+14.667%	22	30	+89.235%
2025-06-23	97.0000	97.7000	97.0000	97.7000	-1.502%	11	8	+116.991%
2025-06-06	100.4800	100.5200	99.1900	99.1900	-1.313%	18	19	+113.731%
2025-06-05	100.4800	100.5200	100.4800	100.5100	+3.619%	233	11	+110.924%
2025-06-03	97.5000	97.5000	97.0000	97.0000	+3.932%	237	244	+118.557%
2025-05-29	92.3100	93.3300	92.3100	93.3300	+4.689%	3	7	+127.151%
2025-05-27	89.1500	89.1500	89.1500	89.1500	+4.501%	1	6	+137.801%
2025-05-23	86.0000	86.0000	85.3100	85.3100	-7.272%	4	5	+148.505%
2025-05-21	92.0000	92.0000	92.0000	92.0000	-3.056%	1	5	+130.435%
2025-05-14	94.9000	94.9000	94.9000	94.9000	+30.000%	2	5	+123.393%
2025-05-05	73.8500	73.8500	73.0000	73.0000	+2.471%	2	5	+190.411%
2025-05-02	71.2400	71.2400	71.2400	71.2400	+30.190%	2	4	+197.586%
2025-04-14	54.7200	54.7200	54.7200	54.7200	-20.913%	2	3	+287.427%
2025-03-26	69.1900	69.1900	69.1900	69.1900	0.000%	1	1	+206.403%